Tradegate Exchange

Xiaomi Corp. Cl.B

946

670

5.086

Date	Time	Volume	Order Volume	Price
11/04/2025	15:09:02.827	1 013		5.086
			1 013	5.086
			1 013	5.086
11/04/2025	15:08:26.777	924		5.086
			924	5.086
			924	5.086
11/04/2025	15:07:32.463	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:07:20.224	944		5.086
			944	5.086
			944	5.086
11/04/2025	15:06:05.599	1 053		5.086
			1 053	5.086
			1 053	5.086
11/04/2025	15:05:18.212	1 014		5.086
			1 014	5.086
			1 014	5.086
11/04/2025	15:04:42.620	490		5.096
			490	5.096
			490	5.096
11/04/2025	15:04:33.121	55		5.096
			55	5.096
			55	5.096
11/04/2025	15:04:28.020	887		5.086
			887	5.086
			887	5.086
11/04/2025	15:04:16.361	990		5.096
			990	5.096
			990	5.096
11/04/2025	15:04:01.817	908		5.086
			908	5.086
			908	5.086
11/04/2025	15:03:39.286	1 990		5.096
			350	5.096
			1 990	5.096
			1 640	5.096
11/04/2025	15:03:16.429	100		5.096
			100	5.096
			100	5.096
11/04/2025	15:02:30.860	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:02:21.218	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:02:15.035	1 100		5.086
			1 100	5.086
			1 100	5.086
11/04/2025	15:01:07.114	200		5.109
			200	5.109
			200	5.109
11/04/2025	14:59:48.857	1 100		5.086
			750	5.086
			1 100	5.086
			350	5.086
11/04/2025	14:57:40.196	195		5.111
			195	5.111
			195	5.111
11/04/2025	14:57:18.937	100		5.111
			100	5.111
			100	5.111
11/04/2025	14:54:24.073	10		5.111
			10	5.111
			10	5.111
11/04/2025	14:53:07.659	1 000		5.109
			1 000	5.109
			1 000	5.109
11/04/2025	14:52:55.185	900		5.086
			900	5.086
			600	5.086
			300	5.086
11/04/2025	14:49:21.386	300		5.116
			300	5.116
			300	5.116
11/04/2025	14:49:20.481	77		5.086
			77	5.086
			77	5.086
11/04/2025	14:47:15.635	2 000		5.116
			2 000	5.116
			2 000	5.116
11/04/2025	14:46:59.510	2 150		5.116
			2 150	5.116
			2 150	5.116
11/04/2025	14:46:02.872	60		5.116
			60	5.116
			60	5.116
11/04/2025	14:45:33.620	10		5.116
			10	5.116
			10	5.116
11/04/2025	14:44:55.803	300		5.117
			300	5.117
			300	5.117
11/04/2025	14:44:13.580	4 728		5.117
			4 728	5.117
			4 728	5.117
11/04/2025	14:43:29.531	56		5.069
			56	5.069
			15	5.069
			41	5.069
11/04/2025	14:42:17.201	7 626		5.11
			5 000	5.11
			2 372	5.11
			2 276	5.11
			4	5.11
			250	5.11
			5 000	5.11
			350	5.11
11/04/2025	14:38:49.405	4 724		5.109
			4 724	5.109
			4 724	5.109
11/04/2025	14:38:41.457	1 650		5.109
			1 650	5.109
			1 650	5.109
11/04/2025	14:38:29.871	4 819		5.106
			350	5.106
			4 819	5.106
			4 469	5.106
11/04/2025	14:37:38.508	1 281		5.099
			981	5.099
			1 281	5.099
			300	5.099
11/04/2025	14:36:01.212	100		5.055
			100	5.055
			100	5.055
11/04/2025	14:35:28.925	9 000		5.069
			464	5.069
			1 000	5.069
			1 100	5.069
			336	5.069
			9 000	5.069
			300	5.069
			5 800	5.069
11/04/2025	14:32:53.300	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:39.818	6		5.105
			6	5.105
			6	5.105
11/04/2025	14:32:30.906	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:30.830	200		5.104
			200	5.104
			200	5.104
11/04/2025	14:32:30.685	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:30.563	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:30.462	1 100		5.104
			1 100	5.104
			1 100	5.104
11/04/2025	14:32:30.402	4 200		5.103
			350	5.103
			4 200	5.103
			3 850	5.103
11/04/2025	14:32:07.381	200		5.103
			200	5.103
			200	5.103
11/04/2025	14:31:40.972	100		5.103
			100	5.103
			100	5.103
11/04/2025	14:29:35.990	976		5.07
			350	5.07
			626	5.07
			976	5.07
11/04/2025	14:29:35.167	20		5.07
			20	5.07
			20	5.07
11/04/2025	14:27:00.372	100		5.106
			100	5.106
			100	5.106
11/04/2025	14:26:36.861	114		5.07
			114	5.07
			114	5.07
11/04/2025	14:25:51.458	333		5.108
			333	5.108
			333	5.108
11/04/2025	14:24:53.166	396		5.107
			350	5.107
			46	5.107
			396	5.107
11/04/2025	14:24:29.543	20		5.106
			20	5.106
			20	5.106
11/04/2025	14:22:00.515	20		5.108
			20	5.108
			20	5.108
11/04/2025	14:21:53.143	2 050		5.071
			2 050	5.071
			2 050	5.071
11/04/2025	14:21:26.282	1 970		5.07
			1 970	5.07
			1 970	5.07
11/04/2025	14:21:26.224	2 050		5.07
			2 050	5.07
			2 050	5.07
11/04/2025	14:21:03.532	200		5.07
			200	5.07
			200	5.07
11/04/2025	14:20:46.032	600		5.07
			600	5.07
			600	5.07
11/04/2025	14:19:55.897	19		5.07
			19	5.07
			19	5.07
11/04/2025	14:19:44.096	2 000		5.07
			2 000	5.07
			2 000	5.07
11/04/2025	14:18:22.154	100		5.07
			100	5.07
			100	5.07
11/04/2025	14:18:20.955	100		5.07
			100	5.07
			100	5.07
11/04/2025	14:15:55.481	150		5.07
			150	5.07
			150	5.07
11/04/2025	14:14:53.938	1		5.07
			1	5.07
			1	5.07
11/04/2025	14:14:38.401	500		5.07
			500	5.07
			500	5.07
11/04/2025	14:13:57.265	98		5.07
			98	5.07
			98	5.07
11/04/2025	14:11:05.964	100		5.07
			100	5.07
			100	5.07
11/04/2025	14:10:25.106	147		5.061
			147	5.061
			147	5.061
11/04/2025	14:07:26.916	10 000		5.07
			10 000	5.07
			10 000	5.07
11/04/2025	14:07:11.931	2 950		5.071
			1 500	5.071
			2 950	5.071
			1 100	5.071
			350	5.071
11/04/2025	14:04:38.804	350		5.071
			350	5.071
			350	5.071
11/04/2025	14:04:05.640	800		5.108
			800	5.108
			800	5.108
11/04/2025	14:03:55.665	300		5.108
			300	5.108
			300	5.108
11/04/2025	14:03:42.447	500		5.071
			500	5.071
			350	5.071
			150	5.071
11/04/2025	14:03:23.719	650		5.108
			650	5.108
			650	5.108
11/04/2025	14:00:56.103	200		5.108
			200	5.108
			200	5.108
11/04/2025	13:55:41.266	260		5.105
			260	5.105
			260	5.105
11/04/2025	13:55:11.774	200		5.101
			200	5.101
			200	5.101
11/04/2025	13:54:12.648	5 261		5.09
			5 261	5.09
			5 261	5.09
11/04/2025	13:54:09.994	1 100		5.091
			1 100	5.091
			1 100	5.091
11/04/2025	13:54:09.588	350		5.091
			350	5.091
			350	5.091
11/04/2025	13:53:18.045	4 739		5.09
			4 739	5.09
			4 739	5.09
11/04/2025	13:52:43.939	200		5.09
			200	5.09
			200	5.09
11/04/2025	13:52:43.293	1 000		5.09
			1 000	5.09
			1 000	5.09
11/04/2025	13:52:25.135	590		5.078
			590	5.078
			590	5.078
11/04/2025	13:52:24.699	550		5.089
			50	5.089
			500	5.089
			550	5.089
11/04/2025	13:49:08.032	1 100		5.081
			1 100	5.081
			1 100	5.081
11/04/2025	13:48:36.681	190		5.081
			190	5.081
			190	5.081
11/04/2025	13:47:22.113	100		5.081
			100	5.081
			100	5.081
11/04/2025	13:46:15.793	100		5.081
			100	5.081
			100	5.081
11/04/2025	13:45:43.729	212		5.081
			212	5.081
			212	5.081
11/04/2025	13:43:25.533	4 772		5.081
			4 772	5.081
			4 422	5.081
			350	5.081
11/04/2025	13:43:12.056	100		5.109
			100	5.109
			100	5.109
11/04/2025	13:43:10.946	300		5.109
			300	5.109
			300	5.109
11/04/2025	13:43:09.284	777		5.081
			777	5.081
			777	5.081
11/04/2025	13:42:43.970	100		5.109
			100	5.109
			100	5.109
11/04/2025	13:42:40.215	10 000		5.085
			7 000	5.085
			10 000	5.085
			3 000	5.085
11/04/2025	13:42:21.829	10 000		5.085
			10 000	5.085
			557	5.085
			9 443	5.085
11/04/2025	13:42:07.334	10 000		5.09
			6 000	5.09
			4 000	5.09
			10 000	5.09
11/04/2025	13:41:59.907	4 771		5.091
			4 771	5.091
			4 771	5.091
11/04/2025	13:41:59.837	400		5.091
			400	5.091
			400	5.091
11/04/2025	13:41:44.854	10 000		5.10
			5 230	5.10
			4 770	5.10
			10 000	5.10
11/04/2025	13:41:41.444	4 770		5.101
			4 770	5.101
			4 770	5.101
11/04/2025	13:41:16.660	4 774		5.096
			4 774	5.096
			4 774	5.096
11/04/2025	13:41:04.700	1 000		5.10
			1 000	5.10
			1 000	5.10
11/04/2025	13:40:59.295	1 000		5.101
			1 000	5.101
			1 000	5.101
11/04/2025	13:40:45.126	3 000		5.109
			3 000	5.109
			3 000	5.109
11/04/2025	13:39:37.943	4 588		5.115
			4 588	5.115
			4 588	5.115
11/04/2025	13:39:36.447	640		5.114
			640	5.114
			640	5.114
11/04/2025	13:38:42.405	13 000		5.10
			12 000	5.10
			1 000	5.10
			13 000	5.10
11/04/2025	13:38:12.913	2 132		5.078
			2 132	5.078
			2 132	5.078
11/04/2025	13:38:12.808	4 778		5.078
			4 778	5.078
			4 778	5.078
11/04/2025	13:38:12.707	2 791		5.078
			2 791	5.078
			516	5.078
			2 275	5.078
11/04/2025	13:38:12.610	3 060		5.10
			3 060	5.10
			500	5.10
			2 060	5.10
			500	5.10
11/04/2025	13:38:02.439	10 075		5.101
			8 851	5.101
			1 224	5.101
			350	5.101
			9 725	5.101
11/04/2025	13:37:56.744	4 776		5.102
			4 776	5.102
			4 776	5.102
11/04/2025	13:37:39.561	4 775		5.106
			4 775	5.106
			4 775	5.106
11/04/2025	13:36:26.464	4 775		5.111
			4 775	5.111
			4 775	5.111
11/04/2025	13:36:26.076	275		5.11
			275	5.11
			275	5.11
11/04/2025	13:36:02.384	10 500		5.105
			10 000	5.105
			10 500	5.105
			350	5.105
			150	5.105
11/04/2025	13:34:01.510	4 778		5.111
			4 778	5.111
			4 778	5.111
11/04/2025	13:33:50.887	10 004		5.11
			10 000	5.11
			4	5.11
			250	5.11
			9 754	5.11
11/04/2025	13:31:26.230	4 378		5.12
			4 378	5.12
			4 378	5.12
11/04/2025	13:31:13.921	4 775		5.113
			4 775	5.113
			4 775	5.113
11/04/2025	13:30:41.477	200		5.128
			200	5.128
			200	5.128
11/04/2025	13:30:39.167	580		5.128
			580	5.128
			580	5.128
11/04/2025	13:30:08.800	100		5.128
			100	5.128
			100	5.128
11/04/2025	13:29:00.795	8		5.129
			8	5.129
			8	5.129
11/04/2025	13:28:02.820	4 000		5.12
			4 000	5.12
			4 000	5.12
11/04/2025	13:27:47.007	4 000		5.121
			4 000	5.121
			4 000	5.121
11/04/2025	13:27:44.531	1 045		5.121
			1 000	5.121
			45	5.121
			833	5.121
			192	5.121
			20	5.121
11/04/2025	13:25:39.669	4 000		5.121
			4 000	5.121
			4 000	5.121
11/04/2025	13:25:39.256	300		5.121
			300	5.121
			300	5.121
11/04/2025	13:25:10.182	328		5.101
			328	5.101
			328	5.101
11/04/2025	13:25:08.015	4 000		5.11
			4 000	5.11
			4 000	5.11
11/04/2025	13:25:01.937	5 000		5.111
			5 000	5.111
			4 900	5.111
			100	5.111
11/04/2025	13:23:02.065	3 670		5.111
			3 670	5.111
			3 670	5.111
11/04/2025	13:22:36.165	4 403		5.111
			4 000	5.111
			4 403	5.111
			403	5.111
11/04/2025	13:22:17.648	97		5.133
			97	5.133
			97	5.133
11/04/2025	13:22:11.809	1 000		5.133
			1 000	5.133
			1 000	5.133
11/04/2025	13:20:24.165	68		5.139
			68	5.139
			68	5.139
11/04/2025	13:20:17.185	1 000		5.139
			1 000	5.139
			1 000	5.139
11/04/2025	13:20:08.681	4 155		5.116
			3 855	5.116
			300	5.116
			3	5.116
			1 000	5.116
			3 152	5.116
11/04/2025	13:17:54.633	3 555		5.117
			3 555	5.117
			3 555	5.117
11/04/2025	13:17:38.852	200		5.139
			100	5.139
			200	5.139
			100	5.139
11/04/2025	13:15:04.654	3 555		5.117
			3 555	5.117
			3 555	5.117
11/04/2025	13:15:01.227	100		5.117
			100	5.117
			100	5.117
11/04/2025	13:14:47.294	9 288		5.12
			8 888	5.12
			400	5.12
			9 288	5.12
11/04/2025	13:14:30.452	4 765		5.121
			4 765	5.121
			4 765	5.121
11/04/2025	13:14:13.424	18 500		5.139
			17 000	5.139
			1 500	5.139
			18 500	5.139
11/04/2025	13:14:06.149	4 958		5.14
			4 763	5.14
			4 958	5.14
			100	5.14
			95	5.14
11/04/2025	13:12:51.892	4 766		5.14
			4 766	5.14
			4 766	5.14
11/04/2025	13:12:17.974	4 766		5.14
			4 766	5.14
			4 766	5.14
11/04/2025	13:12:17.561	2 350		5.142
			2 350	5.142
			2 350	5.142
11/04/2025	13:12:13.991	1 000		5.142
			1 000	5.142
			1 000	5.142
11/04/2025	13:09:00.735	2 000		5.144
			2 000	5.144
			2 000	5.144
11/04/2025	13:08:26.406	274		5.14
			274	5.14
			274	5.14
11/04/2025	13:08:24.462	622		5.14
			622	5.14
			622	5.14
11/04/2025	13:08:02.545	1 500		5.145
			1 500	5.145
			1 500	5.145
11/04/2025	13:07:46.490	150		5.145
			150	5.145
			77	5.145
			73	5.145
11/04/2025	13:06:21.691	100		5.142
			100	5.142
			100	5.142
11/04/2025	13:05:24.720	2 000		5.14
			2 000	5.14
			2 000	5.14
11/04/2025	13:05:24.649	4 761		5.14
			4 761	5.14
			500	5.14
			4 186	5.14
			75	5.14
11/04/2025	13:04:01.223	2 000		5.141
			2 000	5.141
			2 000	5.141
11/04/2025	13:03:13.607	1 000		5.141
			1 000	5.141
			1 000	5.141
11/04/2025	13:02:38.982	2 000		5.141
			2 000	5.141
			2 000	5.141
11/04/2025	13:02:26.639	200		5.141
			200	5.141
			200	5.141
11/04/2025	13:02:23.220	300		5.14
			300	5.14
			300	5.14
11/04/2025	13:02:00.522	417		5.145
			417	5.145
			417	5.145
11/04/2025	13:02:00.457	2 400		5.145
			2 400	5.145
			2 300	5.145
			100	5.145
11/04/2025	13:00:44.228	2 000		5.144
			2 000	5.144
			2 000	5.144
11/04/2025	13:00:41.985	2 200		5.14
			2 200	5.14
			2 200	5.14
11/04/2025	13:00:36.213	250		5.145
			250	5.145
			250	5.145
11/04/2025	13:00:22.537	1 990		5.145
			1 990	5.145
			1 990	5.145
11/04/2025	12:59:36.858	200		5.145
			200	5.145
			200	5.145
11/04/2025	12:59:25.599	4 757		5.14
			500	5.14
			4 257	5.14
			4 757	5.14
11/04/2025	12:59:25.128	2 194		5.145
			1 000	5.145
			1 194	5.145
			894	5.145
			1 100	5.145
			100	5.145
			100	5.145
11/04/2025	12:52:50.585	1 000		5.139
			1 000	5.139
			1 000	5.139
11/04/2025	12:51:33.988	50		5.145
			50	5.145
			50	5.145
11/04/2025	12:51:30.934	4 890		5.138
			4 890	5.138
			4 890	5.138
11/04/2025	12:51:27.853	4 763		5.139
			4 763	5.139
			4 656	5.139
			107	5.139
11/04/2025	12:51:25.338	300		5.145
			300	5.145
			300	5.145
11/04/2025	12:51:11.521	4 650		5.139
			4 650	5.139
			4 650	5.139
11/04/2025	12:51:10.231	126		5.139
			126	5.139
			126	5.139
11/04/2025	12:51:10.195	4 764		5.139
			4 764	5.139
			4 764	5.139
11/04/2025	12:50:20.693	789		5.139
			789	5.139
			789	5.139
11/04/2025	12:50:00.057	1 000		5.123
			1 000	5.123
			1 000	5.123
11/04/2025	12:49:59.980	4 760		5.123
			650	5.123
			4 760	5.123
			4 110	5.123
11/04/2025	12:49:36.533	4 390		5.123
			4 390	5.123
			4 390	5.123
11/04/2025	12:49:07.728	4 389		5.123
			4 389	5.123
			4 389	5.123
11/04/2025	12:49:05.609	4 227		5.139
			4 227	5.139
			4 227	5.139
11/04/2025	12:48:47.995	500		5.129
			500	5.129
			500	5.129
11/04/2025	12:48:46.565	200		5.129
			200	5.129
			200	5.129
11/04/2025	12:48:42.954	1 805		5.121
			1 805	5.121
			1 805	5.121
11/04/2025	12:48:29.931	1 800		5.121
			1 800	5.121
			1 800	5.121
11/04/2025	12:48:22.016	2 000		5.129
			2 000	5.129
			2 000	5.129
11/04/2025	12:48:00.168	3 945		5.121
			3 945	5.121
			3 945	5.121
11/04/2025	12:47:38.672	3 014		5.121
			3 014	5.121
			3 014	5.121
11/04/2025	12:47:34.445	3 014		5.121
			3 014	5.121
			464	5.121
			2 000	5.121
			50	5.121
			500	5.121
11/04/2025	12:42:48.351	3 555		5.117
			3 555	5.117
			3 555	5.117
11/04/2025	12:42:47.952	2 000		5.117
			2 000	5.117
			2 000	5.117
11/04/2025	12:42:47.810	2 000		5.116
			2 000	5.116
			2 000	5.116
11/04/2025	12:42:11.781	250		5.116
			250	5.116
			250	5.116
11/04/2025	12:41:09.454	50		5.116
			50	5.116
			50	5.116
11/04/2025	12:41:01.181	400		5.116
			400	5.116
			400	5.116
11/04/2025	12:40:43.906	430		5.091
			430	5.091
			430	5.091
11/04/2025	12:40:31.990	200		5.116
			200	5.116
			200	5.116
11/04/2025	12:40:13.585	2 000		5.116
			2 000	5.116
			2 000	5.116
11/04/2025	12:38:30.211	15		5.081
			15	5.081
			15	5.081
11/04/2025	12:38:13.268	294		5.098
			294	5.098
			294	5.098
11/04/2025	12:38:05.212	4 165		5.099
			4 165	5.099
			4 165	5.099
11/04/2025	12:37:59.552	4 165		5.10
			4 165	5.10
			4 165	5.10
11/04/2025	12:37:42.520	11 300		5.10
			11 300	5.10
			500	5.10
			10 800	5.10
11/04/2025	12:37:26.530	4 723		5.099
			4 723	5.099
			4 723	5.099
11/04/2025	12:37:25.538	300		5.099
			300	5.099
			300	5.099
11/04/2025	12:37:01.611	5		5.099
			5	5.099
			5	5.099
11/04/2025	12:36:17.864	200		5.099
			200	5.099
			200	5.099
11/04/2025	12:34:54.567	50		5.099
			50	5.099
			50	5.099
11/04/2025	12:34:25.795	50		5.099
			50	5.099
			50	5.099
11/04/2025	12:34:23.030	500		5.099
			500	5.099
			500	5.099
11/04/2025	12:33:31.851	1 000		5.099
			1 000	5.099
			1 000	5.099
11/04/2025	12:33:25.838	8 349		5.095
			8 349	5.095
			349	5.095
			500	5.095
			7 500	5.095
11/04/2025	12:33:07.532	5 079		5.093
			350	5.093
			4 729	5.093
			5 079	5.093
11/04/2025	12:32:58.846	50		5.093
			50	5.093
			50	5.093
11/04/2025	12:32:45.528	40		5.093
			40	5.093
			40	5.093
11/04/2025	12:29:31.776	1 482		5.092
			500	5.092
			982	5.092
			1 482	5.092
11/04/2025	12:29:10.510	393		5.092
			393	5.092
			393	5.092
11/04/2025	12:28:41.577	50		5.09
			50	5.09
			50	5.09
11/04/2025	12:28:22.108	392		5.093
			392	5.093
			392	5.093
11/04/2025	12:28:01.785	400		5.093
			400	5.093
			400	5.093
11/04/2025	12:24:00.396	165		5.071
			165	5.071
			165	5.071
11/04/2025	12:22:45.157	227		5.071
			227	5.071
			227	5.071
11/04/2025	12:22:41.741	4 773		5.071
			4 773	5.071
			4 773	5.071
11/04/2025	12:22:35.741	5 350		5.071
			4 708	5.071
			350	5.071
			5 000	5.071
			635	5.071
			7	5.071
11/04/2025	12:19:52.301	5 090		5.068
			4 740	5.068
			5 090	5.068
			350	5.068
11/04/2025	12:18:13.257	2 000		5.068
			2 000	5.068
			1 650	5.068
			350	5.068
11/04/2025	12:15:24.756	200		5.068
			200	5.068
			200	5.068
11/04/2025	12:13:52.535	400		5.068
			400	5.068
			400	5.068
11/04/2025	12:12:20.615	3 644		5.036
			3 644	5.036
			3 644	5.036
11/04/2025	12:11:56.220	1 000		5.068
			350	5.068
			650	5.068
			1 000	5.068
11/04/2025	12:10:49.561	100		5.068
			100	5.068
			100	5.068
11/04/2025	12:07:17.410	100		5.068
			100	5.068
			100	5.068
11/04/2025	12:06:34.002	1 000		5.068
			1 000	5.068
			180	5.068
			820	5.068
11/04/2025	12:05:32.548	17		5.051
			17	5.051
			17	5.051
11/04/2025	12:05:05.287	500		5.068
			500	5.068
			500	5.068
11/04/2025	12:05:03.616	85		5.051
			85	5.051
			85	5.051
11/04/2025	12:04:07.487	750		5.068
			750	5.068
			750	5.068
11/04/2025	12:03:31.176	500		5.068
			500	5.068
			500	5.068
11/04/2025	12:03:03.930	434		5.061
			434	5.061
			434	5.061
11/04/2025	12:01:52.775	400		5.068
			400	5.068
			400	5.068
11/04/2025	12:01:32.404	98		5.068
			98	5.068
			98	5.068
11/04/2025	12:01:30.968	250		5.068
			250	5.068
			250	5.068
11/04/2025	12:01:25.142	50		5.061
			50	5.061
			50	5.061
11/04/2025	12:01:05.210	1 900		5.068
			1 900	5.068
			1 900	5.068
11/04/2025	12:00:47.355	250		5.061
			250	5.061
			250	5.061
11/04/2025	11:58:37.275	4 900		5.051
			4 900	5.051
			4 900	5.051
11/04/2025	11:58:34.368	450		5.051
			350	5.051
			100	5.051
			450	5.051
11/04/2025	11:57:03.952	4 010		5.05
			4 010	5.05
			4 010	5.05
11/04/2025	11:56:53.814	900		5.05
			900	5.05
			900	5.05
11/04/2025	11:55:45.008	690		5.05
			350	5.05
			690	5.05
			340	5.05
11/04/2025	11:55:06.452	1 000		5.031
			900	5.031
			1 000	5.031
			100	5.031
11/04/2025	11:54:22.407	495		5.05
			495	5.05
			495	5.05
11/04/2025	11:52:07.643	800		5.048
			800	5.048
			800	5.048
11/04/2025	11:51:53.019	944		5.049
			594	5.049
			944	5.049
			350	5.049
11/04/2025	11:51:45.323	8		5.048
			8	5.048
			8	5.048
11/04/2025	11:51:08.906	2 000		5.001
			2 000	5.001
			1 000	5.001
			1 000	5.001
11/04/2025	11:51:01.132	11 000		5.03
			6 000	5.03
			3 950	5.03
			600	5.03
			5 000	5.03
			6 000	5.03
			450	5.03
11/04/2025	11:45:18.878	600		5.029
			600	5.029
			600	5.029
11/04/2025	11:45:07.267	300		5.029
			300	5.029
			300	5.029
11/04/2025	11:44:33.518	100		5.029
			100	5.029
			100	5.029
11/04/2025	11:41:05.503	200		5.029
			200	5.029
			200	5.029
11/04/2025	11:39:24.862	101		4.9905
			101	4.9905
			101	4.9905
11/04/2025	11:36:24.832	1 000		5.029
			1 000	5.029
			500	5.029
			500	5.029
11/04/2025	11:35:05.907	250		5.029
			250	5.029
			250	5.029
11/04/2025	11:34:57.777	71		4.9815
			71	4.9815
			71	4.9815
11/04/2025	11:34:23.396	378		4.9815
			378	4.9815
			378	4.9815
11/04/2025	11:34:07.694	61		5.029
			61	5.029
			61	5.029
11/04/2025	11:34:07.587	1 000		5.019
			650	5.019
			1 000	5.019
			350	5.019
11/04/2025	11:33:24.259	2 997		5.00
			750	5.00
			2 247	5.00
			2 997	5.00
11/04/2025	11:33:15.587	1 003		4.9895
			1 003	4.9895
			1 003	4.9895
11/04/2025	11:32:53.712	500		4.9895
			500	4.9895
			500	4.9895
11/04/2025	11:32:45.493	50		4.9895
			50	4.9895
			50	4.9895
11/04/2025	11:32:27.841	100		4.9895
			100	4.9895
			100	4.9895
11/04/2025	11:31:03.956	350		4.9895
			350	4.9895
			350	4.9895
11/04/2025	11:31:02.907	35		4.9895
			35	4.9895
			35	4.9895
11/04/2025	11:30:45.627	250		4.983
			250	4.983
			250	4.983
11/04/2025	11:30:26.994	400		4.9895
			400	4.9895
			400	4.9895
11/04/2025	11:29:39.787	1		4.981
			1	4.981
			1	4.981
11/04/2025	11:28:02.833	300		4.9875
			300	4.9875
			300	4.9875
11/04/2025	11:24:08.510	950		4.9895
			950	4.9895
			950	4.9895
11/04/2025	11:24:00.823	300		4.99
			300	4.99
			300	4.99
11/04/2025	11:21:25.622	750		5.009
			750	5.009
			450	5.009
			300	5.009
11/04/2025	11:20:55.049	570		4.981
			570	4.981
			570	4.981
11/04/2025	11:20:10.172	120		5.019
			120	5.019
			120	5.019
11/04/2025	11:19:55.164	2 000		4.981
			2 000	4.981
			1 700	4.981
			300	4.981
11/04/2025	11:18:38.491	90		5.024
			90	5.024
			90	5.024
11/04/2025	11:18:30.878	200		4.981
			200	4.981
			200	4.981
11/04/2025	11:17:20.640	825		4.981
			475	4.981
			350	4.981
			825	4.981
11/04/2025	11:16:56.773	400		5.00
			400	5.00
			400	5.00

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 363.00
Ask: 1 364.00
Volume: 57 081
+0.11%

Top 5 Turnover

Realtime Quotes
Last Update:
11/04/2025 @ 15:09:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice